$52.92 +0.06 (%) NorthWestern Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWE historical data

Date Open High Low Close Volume
3/26/201553.4953.8052.7652.86160,348
3/25/201554.3754.9053.4353.48162,645
3/24/201554.5155.0253.9454.32270,431
3/23/201554.4854.9654.3954.71320,908
3/20/201553.8254.7353.5754.57511,717
3/19/201553.5554.1753.2353.47245,680
3/18/201552.2153.9752.1453.66296,346
3/17/201552.1352.8252.0652.34206,080
3/16/201552.2152.9352.0052.15278,636
3/13/201552.3252.3251.4451.94292,986
3/12/201551.3452.5151.3452.30448,186
3/11/201551.5951.7650.7550.97301,903
3/10/201551.7352.3351.5251.76318,968
3/9/201551.7952.1651.6752.06216,556
3/6/201552.8852.9651.4451.71273,360
3/5/201553.6554.2353.3253.61191,321
3/4/201554.0454.0553.1553.50268,896
3/3/201553.1954.2052.8654.14384,813
3/2/201554.0954.0952.6253.46350,920
2/27/201553.7854.4453.6554.19271,853
2/26/201554.1654.1653.5054.03168,939
2/25/201554.8954.8953.6653.97180,967
2/24/201554.6555.2654.3754.74176,594
2/23/201554.2354.7554.1554.70177,177
2/20/201554.1954.4553.3354.28204,666
2/19/201554.4954.7954.0754.36223,265
2/18/201553.1554.4753.1054.45461,758
2/17/201553.6353.6852.7053.04274,722
2/13/201554.2954.2953.0953.61200,754
2/12/201554.9554.9554.0054.46177,349
2/11/201555.4155.4154.2754.64206,439
2/10/201554.6755.7954.2755.60229,080
2/9/201555.5655.7254.2954.51267,050
2/6/201557.9657.9655.3155.52331,786
2/5/201557.3358.0456.9858.00151,107
2/4/201557.9857.9856.8757.06224,311
2/3/201557.7358.1857.3258.08226,601
2/2/201557.7858.3457.1157.72273,379
1/30/201558.6859.0357.7357.76273,075
1/29/201557.8858.8757.7658.87270,794
1/28/201559.1659.3357.5757.79325,293
1/27/201558.5059.2058.2358.85170,491
1/26/201559.0059.0058.0058.86230,754
1/23/201558.6359.3858.3359.10173,145
1/22/201558.6959.7158.1258.56162,694
1/21/201557.7258.4357.2158.33176,824
1/20/201557.8258.1957.1758.02226,092
1/16/201556.8057.7156.7057.63243,410
1/15/201557.0057.4656.4957.08261,200
1/14/201556.0757.0255.8856.98189,522
1/13/201556.2957.1455.8556.40328,589
1/12/201556.0256.4055.2655.90275,590
1/9/201557.0757.0756.1156.43202,951
1/8/201556.4257.3356.3857.05356,642
1/7/201556.0556.1855.3656.10403,034
1/6/201556.2656.8355.5455.68334,830
1/5/201556.7256.8655.8655.92321,621
1/2/201556.8057.0256.0456.94215,162
12/31/201457.5157.9656.4456.58269,013
12/30/201458.3058.4557.1257.26163,109
12/29/201457.2758.7057.1558.55250,771
12/26/201456.5557.4756.5557.09211,719
12/24/201455.3656.4555.2856.27109,920
12/23/201455.2555.5854.5955.40203,856
12/22/201454.6854.9854.2654.95210,423
12/19/201454.5054.9953.9654.531,197,195
12/18/201454.0554.5653.7654.53276,943
12/17/201452.9653.7552.2653.74390,785
12/16/201453.0553.4852.4753.02274,443
12/15/201453.8653.9452.5952.99228,334
12/12/201453.3153.9152.7453.25255,098
12/11/201453.3553.9452.5653.63357,565
12/10/201454.7554.9353.4553.60420,317
12/9/201452.9954.7252.9954.71349,249
12/8/201453.4554.1953.1553.39223,686
12/5/201453.4553.5952.9353.49239,446
12/4/201453.7453.8053.0253.59211,932
12/3/201453.6253.6753.0153.57255,432
12/2/201452.8053.5652.4653.43205,855
12/1/201452.2352.9952.0252.70335,009
11/28/201452.8353.8052.8153.23135,544
11/26/201452.5552.9252.4952.76238,363
11/25/201452.7052.7052.0952.60207,564
11/24/201452.5152.8452.3552.50231,295
11/21/201452.3752.7251.8852.55322,788
11/20/201451.8052.1051.4551.98143,842
11/19/201451.9752.1551.7051.89180,665
11/18/201452.2952.5252.0052.05220,973
11/17/201451.4452.4551.4052.10192,822
11/14/201452.1252.4351.5352.00318,904
11/13/201453.0153.3652.0552.10243,709
11/12/201453.3153.3152.3953.08405,164
11/11/201453.8453.9653.1853.57259,438
11/10/201454.0754.2153.5853.96267,894
11/7/201454.1054.3753.7554.19317,158
11/6/201453.2654.4253.1254.05855,769
11/5/201452.1254.3951.8154.354,522,237
11/4/201451.6653.5051.5051.74955,683
11/3/201452.9853.2252.1552.56306,002
10/31/201453.4553.4552.6852.84234,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center